NASDAQ:BDRX | Historical Stock Price | Biodexa Pharmaceuticals Plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$52.85$3,267.16$201,963.29$12.48M$771.75M2015-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.74M$3.74M0——
2020-12-30$3.8M$3.8M0——
2020-12-29$3.98M$3.98M1——
2020-12-28$3.62M$3.62M0——
2020-12-24$3.6M$3.6M0——
2020-12-23$3.66M$3.66M0——
2020-12-22$3.58M$3.58M0——
2020-12-21$3.62M$3.62M0——
2020-12-18$3.68M$3.68M0——
2020-12-17$3.7M$3.7M0——
2020-12-16$3.7M$3.7M0——
2020-12-15$3.9M$3.9M0——
2020-12-14$3.88M$3.88M0——
2020-12-11$3.91M$3.91M0——
2020-12-10$4.38M$4.38M1——
2020-12-09$3.72M$3.72M0——
2020-12-08$3.62M$3.62M0——
2020-12-07$3.68M$3.68M0——
2020-12-04$3.74M$3.74M0——
2020-12-03$3.84M$3.84M0——
2020-12-02$3.88M$3.88M1——
2020-12-01$3.54M$3.54M0——
2020-11-30$3.58M$3.58M0——
2020-11-27$3.64M$3.64M0——
2020-11-25$3.66M$3.66M0——
2020-11-24$3.64M$3.64M0——
2020-11-23$3.66M$3.66M0——
2020-11-20$3.76M$3.76M0——
2020-11-19$3.76M$3.76M0——
2020-11-18$3.78M$3.78M0——
2020-11-17$3.84M$3.84M0——
2020-11-16$3.84M$3.84M0——
2020-11-13$3.82M$3.82M0——
2020-11-12$3.66M$3.66M0——
2020-11-11$3.54M$3.54M0——
2020-11-10$3.6M$3.6M0——
2020-11-09$3.6M$3.6M0——
2020-11-06$3.62M$3.62M0——
2020-11-05$3.68M$3.68M0——
2020-11-04$3.64M$3.64M0——
2020-11-03$3.76M$3.76M0——
2020-11-02$3.62M$3.62M0——
2020-10-30$3.6M$3.6M0——
2020-10-29$3.72M$3.72M0——
2020-10-28$3.68M$3.68M0——
2020-10-27$3.88M$3.88M0——
2020-10-26$3.98M$3.98M0——
2020-10-23$4.12M$4.12M0——
2020-10-22$4.1M$4.1M0——
2020-10-21$4.02M$4.02M0——
2020-10-20$4.44M$4.44M0——
2020-10-19$4.72M$4.72M6——
2020-10-16$4M$4M0——
2020-10-15$4.28M$4.28M0——
2020-10-14$3.84M$3.84M0——
2020-10-13$3.88M$3.88M0——
2020-10-12$3.78M$3.78M0——
2020-10-09$3.84M$3.84M0——
2020-10-08$3.7M$3.7M0——
2020-10-07$3.62M$3.62M0——
2020-10-06$3.64M$3.64M0——
2020-10-05$3.74M$3.74M0——
2020-10-02$3.56M$3.56M0——
2020-10-01$3.64M$3.64M0——
2020-09-30$3.62M$3.62M0——
2020-09-29$3.62M$3.62M0——
2020-09-28$3.5M$3.5M0——
2020-09-25$3.52M$3.52M0——
2020-09-24$3.42M$3.42M0——
2020-09-23$3.46M$3.46M0——
2020-09-22$3.7M$3.7M0——
2020-09-21$3.8M$3.8M0——
2020-09-18$3.88M$3.88M0——
2020-09-17$4M$4M0——
2020-09-16$3.96M$3.96M0——
2020-09-15$3.92M$3.92M0——
2020-09-14$3.8M$3.8M0——
2020-09-11$3.84M$3.84M0——
2020-09-10$3.92M$3.92M0——
2020-09-09$4.1M$4.1M0——
2020-09-08$3.9M$3.9M0——
2020-09-04$3.62M$3.62M0——
2020-09-03$4.08M$4.08M0——
2020-09-02$4.36M$4.36M0——
2020-09-01$4.56M$4.56M0——
2020-08-31$4.64M$4.64M0——
2020-08-28$4.8M$4.8M0——
2020-08-27$4.88M$4.88M0——
2020-08-26$4.6M$4.6M0——
2020-08-25$4.68M$4.68M0——
2020-08-24$4.72M$4.72M0——
2020-08-21$5.12M$5.12M15——
2020-08-20$4.2M$4.2M0——
2020-08-19$4.5M$4.5M0——
2020-08-18$4.72M$4.72M0——
2020-08-17$5.1M$5.1M1——
2020-08-14$5.44M$5.44M75——
2020-08-13$3.74M$3.74M0——
2020-08-12$3.98M$3.98M0——
2020-08-11$3.86M$3.86M0——
2020-08-10$4.22M$4.22M0——
2020-08-07$4.1M$4.1M0——
2020-08-06$4M$4M0——
2020-08-05$4.22M$4.22M0——
2020-08-04$4.02M$4.02M0——
2020-08-03$3.84M$3.84M0——
2020-07-31$4.08M$4.08M0——
2020-07-30$4.08M$4.08M0——
2020-07-29$4.04M$4.04M0——
2020-07-28$4.2M$4.2M0——
2020-07-27$4.72M$4.72M0——
2020-07-24$4.96M$4.96M1——
2020-07-23$5.26M$5.26M1——
2020-07-22$5.88M$5.88M3——
2020-07-21$8.6M$8.6M100——
2020-07-20$3.4M$3.4M1——
2020-07-17$3.1M$3.1M0——
2020-07-16$2.68M$2.68M0——
2020-07-15$2.64M$2.64M0——
2020-07-14$2.58M$2.58M0——
2020-07-13$2.64M$2.64M0——
2020-07-10$2.7M$2.7M0——
2020-07-09$2.7M$2.7M0——
2020-07-08$2.8M$2.8M0——
2020-07-07$2.76M$2.76M0——
2020-07-06$2.8M$2.8M0——
2020-07-02$2.74M$2.74M0——
2020-07-01$2.74M$2.74M0——
2020-06-30$2.75M$2.75M0——
2020-06-29$2.74M$2.74M0——
2020-06-26$2.82M$2.82M0——
2020-06-25$2.86M$2.86M0——
2020-06-24$2.8M$2.8M0——
2020-06-23$3.02M$3.02M0——
2020-06-22$2.76M$2.76M0——
2020-06-19$2.74M$2.74M0——
2020-06-18$2.68M$2.68M0——
2020-06-17$2.82M$2.82M0——
2020-06-16$2.78M$2.78M0——
2020-06-15$2.84M$2.84M0——
2020-06-12$2.78M$2.78M0——
2020-06-11$2.84M$2.84M0——
2020-06-10$3.01M$3.01M0——
2020-06-09$2.74M$2.74M0——
2020-06-08$3M$3M0——
2020-06-05$2.92M$2.92M0——
2020-06-04$2.96M$2.96M0——
2020-06-03$3.04M$3.04M0——
2020-06-02$3.04M$3.04M0——
2020-06-01$2.72M$2.72M0——
2020-05-29$2.5M$2.5M0——
2020-05-28$2.78M$2.78M0——
2020-05-27$2.79M$2.79M0——
2020-05-26$2.8M$2.8M0——
2020-05-22$2.84M$2.84M0——
2020-05-21$2.96M$2.96M0——
2020-05-20$3.04M$3.04M0——
2020-05-19$3.1M$3.1M0——
2020-05-18$3.24M$3.24M1——
2020-05-15$5.1M$5.1M0——
2020-05-14$5.52M$5.52M0——
2020-05-13$5.56M$5.56M0——
2020-05-12$6.56M$6.56M0——
2020-05-11$5.92M$5.92M0——
2020-05-08$5.94M$5.94M0——
2020-05-07$5.7M$5.7M0——
2020-05-06$5.5M$5.5M0——
2020-05-05$6.56M$6.56M0——
2020-05-04$7.96M$7.96M0——
2020-05-01$6.76M$6.76M0——
2020-04-30$5.9M$5.9M1——
2020-04-29$3.8M$3.8M0——
2020-04-28$3.74M$3.74M0——
2020-04-27$3.47M$3.47M0——
2020-04-24$3.49M$3.49M0——
2020-04-23$3.28M$3.28M0——
2020-04-22$3.6M$3.6M0——
2020-04-21$3.3M$3.3M0——
2020-04-20$3.44M$3.44M0——
2020-04-17$2.98M$2.98M0——
2020-04-16$2.86M$2.86M0——
2020-04-15$2.9M$2.9M0——
2020-04-14$3M$3M0——
2020-04-13$3.02M$3.02M0——
2020-04-09$2.97M$2.97M0——
2020-04-08$3.08M$3.08M0——
2020-04-07$2.86M$2.86M0——
2020-04-06$2.6M$2.6M0——
2020-04-03$2.54M$2.54M0——
2020-04-02$2.6M$2.6M0——
2020-04-01$3.14M$3.14M0——
2020-03-31$3.6M$3.6M0——
2020-03-30$3.96M$3.96M0——
2020-03-27$3.38M$3.38M0——
2020-03-26$3.31M$3.31M0——
2020-03-25$3.38M$3.38M0——
2020-03-24$3.36M$3.36M0——
2020-03-23$2.78M$2.78M0——
2020-03-20$2.9M$2.9M0——
2020-03-19$3M$3M0——
2020-03-18$2.43M$2.43M0——
2020-03-17$3.06M$3.06M0——
2020-03-16$3.22M$3.22M0——
2020-03-13$3.74M$3.74M0——
2020-03-12$4.92M$4.92M0——
2020-03-11$6.24M$6.24M0——
2020-03-10$5.12M$5.12M0——
2020-03-09$4.82M$4.82M0——
2020-03-06$4.93M$4.93M0——
2020-03-05$5.04M$5.04M0——
2020-03-04$4.6M$4.6M0——
2020-03-03$5.66M$5.66M0——
2020-03-02$5.4M$5.4M0——
2020-02-28$5.15M$5.15M0——
2020-02-27$5.41M$5.41M0——
2020-02-26$6M$6M0——
2020-02-25$6M$6M0——
2020-02-24$6.01M$6.01M0——
2020-02-21$6.28M$6.28M0——
2020-02-20$6.1M$6.1M0——
2020-02-19$6.2M$6.2M0——
2020-02-18$6.23M$6.23M0——
2020-02-14$6.1M$6.1M0——
2020-02-13$6.3M$6.3M0——
2020-02-12$5.73M$5.73M0——
2020-02-11$7.7M$7.7M0——
2020-02-10$7.96M$7.96M0——
2020-02-07$7.24M$7.24M0——
2020-02-06$7.41M$7.41M0——
2020-02-05$7.4M$7.4M0——
2020-02-04$7.32M$7.32M0——
2020-02-03$7.54M$7.54M0——
2020-01-31$7.24M$7.24M0——
2020-01-30$7.4M$7.4M0——
2020-01-29$7.8M$7.8M0——
2020-01-28$7.43M$7.43M0——
2020-01-27$7.63M$7.63M0——
2020-01-24$7.98M$7.98M0——
2020-01-23$8.52M$8.52M0——
2020-01-22$8.9M$8.9M0——
2020-01-21$8.6M$8.6M0——
2020-01-17$9M$9M0——
2020-01-16$9.1M$9.1M0——
2020-01-15$8.94M$8.94M0——
2020-01-14$10M$10M0——
2020-01-13$7.7M$7.7M0——
2020-01-10$8.53M$8.53M0——
2020-01-09$9.34M$9.34M0——
2020-01-08$10.4M$10.4M2——
2020-01-07$6.81M$6.81M0——
2020-01-06$6.79M$6.79M0——
2020-01-03$7M$7M0——
2020-01-02$7.19M$7.19M0——